Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1994-04-14 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2014
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2014-12-31 | $13.88 | $19.69 | 3,332,500 | — | — |
| 2014-12-30 | $13.89 | $19.71 | 1,970,200 | — | — |
| 2014-12-29 | $13.84 | $19.64 | 2,584,800 | — | — |
| 2014-12-26 | $13.63 | $19.34 | 2,360,600 | — | — |
| 2014-12-24 | $13.53 | $19.20 | 1,355,800 | — | — |
| 2014-12-23 | $13.51 | $19.17 | 3,983,300 | — | — |
| 2014-12-22 | $13.51 | $19.17 | 4,246,900 | — | — |
| 2014-12-19 | $13.30 | $18.87 | 5,843,700 | — | — |
| 2014-12-18 | $13.67 | $19.40 | 3,184,200 | — | — |
| 2014-12-17 | $13.49 | $19.14 | 4,641,300 | — | — |
| 2014-12-16 | $13.09 | $18.40 | 6,166,600 | — | — |
| 2014-12-15 | $13.48 | $18.94 | 5,557,100 | — | — |
| 2014-12-12 | $13.21 | $18.56 | 7,082,900 | — | — |
| 2014-12-11 | $12.91 | $18.14 | 5,674,200 | — | — |
| 2014-12-10 | $12.97 | $18.23 | 10,740,400 | — | — |
| 2014-12-09 | $12.51 | $17.58 | 7,735,400 | — | — |
| 2014-12-08 | $12.27 | $17.24 | 8,462,200 | — | — |
| 2014-12-05 | $11.91 | $16.74 | 22,644,100 | — | — |
| 2014-12-04 | $13.81 | $19.41 | 6,616,300 | — | — |
| 2014-12-03 | $14.36 | $20.18 | 6,455,900 | — | — |
| 2014-12-02 | $13.93 | $19.58 | 4,104,000 | — | — |
| 2014-12-01 | $13.72 | $19.28 | 5,067,700 | — | — |
| 2014-11-28 | $14.10 | $19.81 | 2,202,200 | — | — |
| 2014-11-26 | $13.92 | $19.56 | 2,556,400 | — | — |
| 2014-11-25 | $13.82 | $19.42 | 3,278,600 | — | — |
| 2014-11-24 | $13.96 | $19.62 | 3,742,400 | — | — |
| 2014-11-21 | $13.68 | $19.22 | 3,186,800 | — | — |
| 2014-11-20 | $13.74 | $19.31 | 3,113,800 | — | — |
| 2014-11-19 | $13.25 | $18.62 | 3,222,200 | — | — |
| 2014-11-18 | $13.26 | $18.63 | 3,498,400 | — | — |
| 2014-11-17 | $13.34 | $18.75 | 4,436,100 | — | — |
| 2014-11-14 | $13.50 | $18.97 | 4,350,500 | — | — |
| 2014-11-13 | $13.58 | $19.08 | 5,148,300 | — | — |
| 2014-11-12 | $13.80 | $19.39 | 16,021,700 | — | — |
| 2014-11-11 | $12.51 | $17.58 | 4,468,900 | — | — |
| 2014-11-10 | $12.47 | $17.52 | 9,914,500 | — | — |
| 2014-11-07 | $12.94 | $18.18 | 11,129,000 | — | — |
| 2014-11-06 | $13.82 | $19.42 | 6,518,100 | — | — |
| 2014-11-05 | $13.22 | $18.58 | 8,717,000 | — | — |
| 2014-11-04 | $12.89 | $18.11 | 4,541,300 | — | — |
| 2014-11-03 | $12.89 | $18.11 | 4,299,100 | — | — |
| 2014-10-31 | $12.87 | $18.09 | 7,274,800 | — | — |
| 2014-10-30 | $12.86 | $18.07 | 4,446,200 | — | — |
| 2014-10-29 | $12.91 | $18.14 | 3,449,900 | — | — |
| 2014-10-28 | $13.04 | $18.33 | 7,365,700 | — | — |
| 2014-10-27 | $12.92 | $18.16 | 6,648,000 | — | — |
| 2014-10-24 | $12.92 | $18.16 | 12,803,400 | — | — |
| 2014-10-23 | $13.80 | $19.39 | 4,646,600 | — | — |
| 2014-10-22 | $13.47 | $18.93 | 3,320,200 | — | — |
| 2014-10-21 | $13.63 | $19.15 | 4,702,200 | — | — |
| 2014-10-20 | $13.55 | $19.04 | 6,713,100 | — | — |
| 2014-10-17 | $13.71 | $19.27 | 6,693,800 | — | — |
| 2014-10-16 | $14.24 | $20.01 | 4,721,000 | — | — |
| 2014-10-15 | $14.07 | $19.77 | 5,383,300 | — | — |
| 2014-10-14 | $14.33 | $20.14 | 4,496,600 | — | — |
| 2014-10-13 | $13.92 | $19.56 | 4,253,400 | — | — |
| 2014-10-10 | $14.00 | $19.67 | 4,010,000 | — | — |
| 2014-10-09 | $14.19 | $19.94 | 4,889,600 | — | — |
| 2014-10-08 | $14.58 | $20.49 | 4,521,300 | — | — |
| 2014-10-07 | $14.05 | $19.74 | 4,752,400 | — | — |
| 2014-10-06 | $14.17 | $19.91 | 3,262,000 | — | — |
| 2014-10-03 | $14.47 | $20.33 | 4,189,100 | — | — |
| 2014-10-02 | $14.40 | $20.24 | 4,708,200 | — | — |
| 2014-10-01 | $14.17 | $19.91 | 5,388,100 | — | — |
| 2014-09-30 | $14.52 | $20.41 | 5,430,800 | — | — |
| 2014-09-29 | $14.81 | $20.81 | 8,166,600 | — | — |
| 2014-09-26 | $14.67 | $20.44 | 3,730,400 | — | — |
| 2014-09-25 | $14.39 | $20.05 | 4,109,200 | — | — |
| 2014-09-24 | $14.79 | $20.61 | 6,364,900 | — | — |
| 2014-09-23 | $14.66 | $20.43 | 6,303,000 | — | — |
| 2014-09-22 | $14.13 | $19.69 | 4,298,800 | — | — |
| 2014-09-19 | $14.45 | $20.13 | 9,019,300 | — | — |
| 2014-09-18 | $14.43 | $20.11 | 4,979,200 | — | — |
| 2014-09-17 | $14.02 | $19.53 | 4,857,600 | — | — |
| 2014-09-16 | $14.15 | $19.72 | 8,195,000 | — | — |
| 2014-09-15 | $13.47 | $18.77 | 4,523,300 | — | — |
| 2014-09-12 | $13.71 | $19.10 | 3,549,900 | — | — |
| 2014-09-11 | $13.89 | $19.35 | 3,434,400 | — | — |
| 2014-09-10 | $13.71 | $19.10 | 4,209,400 | — | — |
| 2014-09-09 | $13.74 | $19.14 | 5,395,200 | — | — |
| 2014-09-08 | $13.88 | $19.34 | 6,962,000 | — | — |
| 2014-09-05 | $14.14 | $19.70 | 7,242,800 | — | — |
| 2014-09-04 | $14.40 | $20.06 | 5,773,500 | — | — |
| 2014-09-03 | $14.14 | $19.70 | 4,375,500 | — | — |
| 2014-09-02 | $14.12 | $19.67 | 4,498,000 | — | — |
| 2014-08-29 | $14.08 | $19.62 | 5,285,200 | — | — |
| 2014-08-28 | $14.03 | $19.55 | 7,598,000 | — | — |
| 2014-08-27 | $14.19 | $19.77 | 7,114,700 | — | — |
| 2014-08-26 | $13.98 | $19.48 | 8,834,200 | — | — |
| 2014-08-25 | $13.66 | $19.03 | 5,864,900 | — | — |
| 2014-08-22 | $13.46 | $18.75 | 5,631,600 | — | — |
| 2014-08-21 | $13.32 | $18.56 | 12,423,700 | — | — |
| 2014-08-20 | $12.98 | $18.09 | 31,643,000 | — | — |
| 2014-08-19 | $11.59 | $16.15 | 10,948,800 | — | — |
| 2014-08-18 | $11.14 | $15.52 | 7,168,200 | — | — |
| 2014-08-15 | $10.72 | $14.94 | 3,880,300 | — | — |
| 2014-08-14 | $10.79 | $15.03 | 5,559,000 | — | — |
| 2014-08-13 | $10.96 | $15.27 | 3,282,900 | — | — |
| 2014-08-12 | $11.18 | $15.58 | 3,308,300 | — | — |
| 2014-08-11 | $11.32 | $15.77 | 2,446,700 | — | — |
| 2014-08-08 | $11.37 | $15.84 | 4,162,700 | — | — |
| 2014-08-07 | $11.04 | $15.38 | 5,161,000 | — | — |
| 2014-08-06 | $11.01 | $15.34 | 5,804,800 | — | — |
| 2014-08-05 | $10.86 | $15.13 | 5,112,700 | — | — |
| 2014-08-04 | $10.42 | $14.52 | 3,969,800 | — | — |
| 2014-08-01 | $10.36 | $14.43 | 4,745,000 | — | — |
| 2014-07-31 | $10.66 | $14.85 | 3,490,300 | — | — |
| 2014-07-30 | $10.80 | $15.05 | 3,736,600 | — | — |
| 2014-07-29 | $10.51 | $14.64 | 3,744,900 | — | — |
| 2014-07-28 | $10.28 | $14.32 | 6,123,900 | — | — |
| 2014-07-25 | $10.39 | $14.48 | 2,369,200 | — | — |
| 2014-07-24 | $10.59 | $14.76 | 5,542,900 | — | — |
| 2014-07-23 | $10.44 | $14.55 | 3,258,600 | — | — |
| 2014-07-22 | $10.43 | $14.53 | 4,069,600 | — | — |
| 2014-07-21 | $10.51 | $14.64 | 2,815,500 | — | — |
| 2014-07-18 | $10.72 | $14.94 | 3,036,400 | — | — |
| 2014-07-17 | $10.51 | $14.64 | 3,477,600 | — | — |
| 2014-07-16 | $10.50 | $14.63 | 3,571,300 | — | — |
| 2014-07-15 | $10.51 | $14.64 | 3,839,000 | — | — |
| 2014-07-14 | $10.64 | $14.83 | 2,654,500 | — | — |
| 2014-07-11 | $10.75 | $14.98 | 2,271,400 | — | — |
| 2014-07-10 | $10.91 | $15.20 | 3,058,600 | — | — |
| 2014-07-09 | $11.16 | $15.55 | 2,650,800 | — | — |
| 2014-07-08 | $11.20 | $15.61 | 4,280,700 | — | — |
| 2014-07-07 | $11.13 | $15.51 | 3,011,800 | — | — |
| 2014-07-03 | $11.30 | $15.74 | 2,865,200 | — | — |
| 2014-07-02 | $11.16 | $15.55 | 3,689,500 | — | — |
| 2014-07-01 | $11.32 | $15.77 | 4,257,800 | — | — |
| 2014-06-30 | $11.22 | $15.63 | 5,281,300 | — | — |
| 2014-06-27 | $11.55 | $15.92 | 18,306,800 | — | — |
| 2014-06-26 | $11.49 | $15.84 | 4,211,300 | — | — |
| 2014-06-25 | $11.67 | $16.08 | 3,804,100 | — | — |
| 2014-06-24 | $11.75 | $16.19 | 4,539,400 | — | — |
| 2014-06-23 | $11.62 | $16.02 | 2,806,600 | — | — |
| 2014-06-20 | $11.58 | $15.96 | 4,280,300 | — | — |
| 2014-06-19 | $11.50 | $15.85 | 3,330,800 | — | — |
| 2014-06-18 | $11.78 | $16.24 | 2,830,400 | — | — |
| 2014-06-17 | $11.77 | $16.22 | 4,595,400 | — | — |
| 2014-06-16 | $11.64 | $16.04 | 4,332,400 | — | — |
| 2014-06-13 | $11.31 | $15.59 | 4,868,900 | — | — |
| 2014-06-12 | $11.06 | $15.24 | 3,971,700 | — | — |
| 2014-06-11 | $11.26 | $15.52 | 5,207,100 | — | — |
| 2014-06-10 | $11.24 | $15.49 | 6,094,300 | — | — |
| 2014-06-09 | $10.85 | $14.95 | 3,791,400 | — | — |
| 2014-06-06 | $10.54 | $14.53 | 4,457,700 | — | — |
| 2014-06-05 | $10.63 | $14.65 | 5,151,600 | — | — |
| 2014-06-04 | $10.77 | $14.84 | 2,476,000 | — | — |
| 2014-06-03 | $10.71 | $14.76 | 3,010,400 | — | — |
| 2014-06-02 | $10.62 | $14.64 | 4,162,400 | — | — |
| 2014-05-30 | $10.73 | $14.79 | 3,215,500 | — | — |
| 2014-05-29 | $10.85 | $14.95 | 3,353,100 | — | — |
| 2014-05-28 | $10.81 | $14.90 | 3,434,400 | — | — |
| 2014-05-27 | $10.94 | $15.08 | 4,804,400 | — | — |
| 2014-05-23 | $10.87 | $14.98 | 5,341,000 | — | — |
| 2014-05-22 | $10.77 | $14.84 | 10,502,200 | — | — |
| 2014-05-21 | $10.60 | $14.61 | 17,283,800 | — | — |
| 2014-05-20 | $11.33 | $15.62 | 8,366,300 | — | — |
| 2014-05-19 | $11.97 | $16.50 | 4,278,900 | — | — |
| 2014-05-16 | $11.81 | $16.28 | 3,446,500 | — | — |
| 2014-05-15 | $11.50 | $15.85 | 4,901,000 | — | — |
| 2014-05-14 | $11.84 | $16.32 | 5,775,200 | — | — |
| 2014-05-13 | $11.80 | $16.26 | 4,044,800 | — | — |
| 2014-05-12 | $11.60 | $15.99 | 5,635,000 | — | — |
| 2014-05-09 | $11.50 | $15.85 | 4,789,500 | — | — |
| 2014-05-08 | $11.16 | $15.38 | 5,498,600 | — | — |
| 2014-05-07 | $10.93 | $15.06 | 4,682,800 | — | — |
| 2014-05-06 | $11.00 | $15.16 | 4,340,700 | — | — |
| 2014-05-05 | $11.27 | $15.53 | 3,615,300 | — | — |
| 2014-05-02 | $11.50 | $15.85 | 3,170,000 | — | — |
| 2014-05-01 | $11.49 | $15.84 | 2,930,300 | — | — |
| 2014-04-30 | $11.56 | $15.93 | 3,243,500 | — | — |
| 2014-04-29 | $11.49 | $15.84 | 4,178,000 | — | — |
| 2014-04-28 | $11.43 | $15.75 | 4,972,900 | — | — |
| 2014-04-25 | $11.25 | $15.51 | 3,822,400 | — | — |
| 2014-04-24 | $11.32 | $15.60 | 5,213,600 | — | — |
| 2014-04-23 | $11.10 | $15.30 | 3,399,000 | — | — |
| 2014-04-22 | $11.10 | $15.30 | 3,230,300 | — | — |
| 2014-04-21 | $10.98 | $15.13 | 3,178,400 | — | — |
| 2014-04-17 | $10.99 | $15.15 | 4,296,600 | — | — |
| 2014-04-16 | $11.25 | $15.51 | 4,371,100 | — | — |
| 2014-04-15 | $11.29 | $15.56 | 5,526,800 | — | — |
| 2014-04-14 | $10.95 | $15.09 | 4,310,500 | — | — |
| 2014-04-11 | $11.00 | $15.16 | 6,540,100 | — | — |
| 2014-04-10 | $11.38 | $15.68 | 5,402,200 | — | — |
| 2014-04-09 | $11.77 | $16.22 | 6,958,400 | — | — |
| 2014-04-08 | $11.73 | $16.17 | 7,823,400 | — | — |
| 2014-04-07 | $11.68 | $16.10 | 12,817,700 | — | — |
| 2014-04-04 | $12.68 | $17.48 | 4,882,700 | — | — |
| 2014-04-03 | $12.81 | $17.66 | 5,158,100 | — | — |
| 2014-04-02 | $12.72 | $17.53 | 5,354,500 | — | — |
| 2014-04-01 | $12.33 | $16.99 | 3,585,100 | — | — |
| 2014-03-31 | $12.24 | $16.87 | 3,016,900 | — | — |
| 2014-03-28 | $12.32 | $16.81 | 3,250,900 | — | — |
| 2014-03-27 | $12.12 | $16.53 | 5,868,600 | — | — |
| 2014-03-26 | $12.36 | $16.86 | 5,612,800 | — | — |
| 2014-03-25 | $12.67 | $17.29 | 4,190,000 | — | — |
| 2014-03-24 | $12.80 | $17.46 | 5,240,600 | — | — |
| 2014-03-21 | $12.94 | $17.65 | 7,873,100 | — | — |
| 2014-03-20 | $12.79 | $17.45 | 3,475,700 | — | — |
| 2014-03-19 | $12.94 | $17.65 | 5,385,200 | — | — |
| 2014-03-18 | $12.82 | $17.49 | 3,121,400 | — | — |
| 2014-03-17 | $12.78 | $17.44 | 5,464,800 | — | — |
| 2014-03-14 | $12.78 | $17.44 | 5,501,200 | — | — |
| 2014-03-13 | $12.90 | $17.60 | 8,237,100 | — | — |
| 2014-03-12 | $12.75 | $17.39 | 12,879,700 | — | — |
| 2014-03-11 | $13.10 | $17.87 | 21,493,800 | — | — |
| 2014-03-10 | $14.21 | $19.39 | 8,384,000 | — | — |
| 2014-03-07 | $14.38 | $19.62 | 3,232,000 | — | — |
| 2014-03-06 | $14.28 | $19.48 | 2,398,100 | — | — |
| 2014-03-05 | $14.50 | $19.78 | 1,703,300 | — | — |
| 2014-03-04 | $14.45 | $19.71 | 5,599,500 | — | — |
| 2014-03-03 | $14.19 | $19.36 | 5,539,500 | — | — |
| 2014-02-28 | $14.53 | $19.82 | 4,480,800 | — | — |
| 2014-02-27 | $14.85 | $20.26 | 5,348,400 | — | — |
| 2014-02-26 | $14.81 | $20.20 | 5,818,200 | — | — |
| 2014-02-25 | $14.15 | $19.30 | 3,365,800 | — | — |
| 2014-02-24 | $13.79 | $18.81 | 4,502,700 | — | — |
| 2014-02-21 | $13.93 | $19.00 | 3,597,800 | — | — |
| 2014-02-20 | $13.83 | $18.87 | 2,488,700 | — | — |
| 2014-02-19 | $13.95 | $19.03 | 4,111,000 | — | — |
| 2014-02-18 | $13.71 | $18.70 | 2,318,000 | — | — |
| 2014-02-14 | $13.75 | $18.76 | 2,765,800 | — | — |
| 2014-02-13 | $13.60 | $18.55 | 2,551,100 | — | — |
| 2014-02-12 | $13.50 | $18.42 | 4,180,300 | — | — |
| 2014-02-11 | $13.71 | $18.70 | 3,728,700 | — | — |
| 2014-02-10 | $13.68 | $18.66 | 2,967,400 | — | — |
| 2014-02-07 | $13.85 | $18.90 | 4,179,200 | — | — |
| 2014-02-06 | $13.66 | $18.64 | 3,986,800 | — | — |
| 2014-02-05 | $13.24 | $18.06 | 4,591,300 | — | — |
| 2014-02-04 | $13.03 | $17.78 | 5,621,700 | — | — |
| 2014-02-03 | $13.19 | $17.99 | 5,320,200 | — | — |
| 2014-01-31 | $13.53 | $18.46 | 3,715,800 | — | — |
| 2014-01-30 | $13.66 | $18.64 | 4,838,500 | — | — |
| 2014-01-29 | $13.26 | $18.09 | 5,677,100 | — | — |
| 2014-01-28 | $13.51 | $18.43 | 11,313,800 | — | — |
| 2014-01-27 | $13.14 | $17.93 | 12,002,600 | — | — |
| 2014-01-24 | $12.77 | $17.42 | 9,477,900 | — | — |
| 2014-01-23 | $13.19 | $17.99 | 27,642,700 | — | — |
| 2014-01-22 | $14.31 | $19.52 | 5,807,600 | — | — |
| 2014-01-21 | $14.62 | $19.95 | 3,137,400 | — | — |
| 2014-01-17 | $14.57 | $19.88 | 5,282,400 | — | — |
| 2014-01-16 | $14.41 | $19.66 | 9,351,400 | — | — |
| 2014-01-15 | $14.94 | $20.38 | 4,751,200 | — | — |
| 2014-01-14 | $14.76 | $20.14 | 2,602,100 | — | — |
| 2014-01-13 | $14.74 | $20.11 | 5,342,600 | — | — |
| 2014-01-10 | $15.50 | $21.15 | 5,327,100 | — | — |
| 2014-01-09 | $15.33 | $20.91 | 7,279,600 | — | — |
| 2014-01-08 | $15.03 | $20.50 | 3,888,600 | — | — |
| 2014-01-07 | $14.97 | $20.42 | 3,924,000 | — | — |
| 2014-01-06 | $15.05 | $20.53 | 5,106,800 | — | — |
| 2014-01-03 | $14.98 | $20.44 | 3,641,500 | — | — |
| 2014-01-02 | $14.73 | $20.10 | 7,781,900 | — | — |